WYG (WYG) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WYG

Date Open High Low Close* Volume
19/03/2013 69.68p 72.00p 69.68p 71.00p 0
18/03/2013 69.68p 72.00p 69.68p 71.00p 5700
15/03/2013 69.68p 71.00p 69.68p 71.00p 43
14/03/2013 69.00p 72.00p 69.00p 71.00p 9723
13/03/2013 71.50p 71.50p 71.00p 71.00p 48000
12/03/2013 71.40p 71.40p 69.00p 71.00p 3720
11/03/2013 71.40p 71.40p 69.00p 71.00p 6636
08/03/2013 69.00p 71.00p 69.00p 71.00p 5800
07/03/2013 70.00p 72.00p 70.00p 72.00p 8221
06/03/2013 70.00p 72.50p 70.00p 72.50p 52
05/03/2013 70.00p 72.50p 70.00p 72.50p 325
04/03/2013 71.00p 71.50p 71.00p 71.00p 27187
01/03/2013 71.50p 74.00p 71.50p 73.00p 6237
28/02/2013 71.50p 73.00p 71.40p 73.00p 22418
27/02/2013 73.00p 73.37p 71.50p 73.00p 225962
26/02/2013 72.40p 73.00p 72.00p 73.00p 5028
25/02/2013 73.00p 74.50p 72.00p 73.00p 6711
22/02/2013 73.00p 73.25p 70.00p 72.00p 272784
21/02/2013 70.00p 71.50p 70.00p 71.50p 2
20/02/2013 74.50p 74.50p 70.50p 71.50p 5775
19/02/2013 72.70p 72.70p 71.50p 71.50p 650
18/02/2013 70.00p 71.50p 70.00p 71.50p 0
15/02/2013 70.00p 71.50p 70.00p 71.50p 6758
14/02/2013 70.00p 71.50p 70.00p 71.50p 27
13/02/2013 70.00p 71.50p 70.00p 71.50p 1618
12/02/2013 70.00p 71.50p 70.00p 71.50p 140
11/02/2013 70.00p 71.50p 70.00p 71.50p 7598
08/02/2013 74.50p 74.50p 70.00p 71.50p 4175
07/02/2013 70.00p 71.50p 70.00p 71.50p 1104
06/02/2013 70.30p 72.75p 70.00p 71.50p 8683
05/02/2013 71.00p 71.50p 71.00p 71.50p 20899
04/02/2013 71.00p 73.00p 71.00p 71.50p 15012
01/02/2013 70.30p 73.00p 70.30p 72.00p 232799
31/01/2013 73.00p 73.00p 70.30p 71.50p 11152
30/01/2013 71.50p 73.20p 70.00p 71.50p 0
29/01/2013 71.50p 73.20p 70.00p 72.00p 132555
28/01/2013 71.80p 73.00p 71.20p 72.00p 14442
25/01/2013 73.00p 73.25p 71.60p 73.00p 0
24/01/2013 73.00p 73.25p 71.60p 73.00p 505328
23/01/2013 72.00p 72.50p 71.50p 72.50p 0
22/01/2013 72.00p 72.00p 71.50p 71.50p 2097
21/01/2013 70.08p 73.00p 70.08p 71.50p 2296
18/01/2013 69.50p 71.50p 69.50p 71.00p 287202
17/01/2013 70.60p 71.50p 70.50p 71.50p 1376
16/01/2013 71.00p 73.00p 70.20p 72.00p 56667
15/01/2013 70.20p 72.00p 69.50p 72.00p 14373
14/01/2013 73.00p 73.00p 70.26p 72.00p 7165
11/01/2013 70.50p 73.00p 70.20p 72.00p 44413
10/01/2013 70.50p 73.00p 70.50p 72.00p 16356
09/01/2013 73.20p 73.20p 70.40p 72.00p 4161
08/01/2013 73.20p 73.20p 72.00p 72.00p 2100
07/01/2013 71.00p 72.00p 70.40p 72.00p 9706
04/01/2013 73.00p 73.60p 72.50p 73.00p 79952
03/01/2013 73.50p 73.50p 72.04p 73.00p 27865
02/01/2013 70.00p 73.50p 70.00p 72.50p 33609
31/12/2012 72.75p 72.75p 71.50p 71.50p 262
28/12/2012 70.50p 73.00p 70.50p 72.00p 7698
27/12/2012 70.50p 73.00p 70.50p 71.50p 5119
24/12/2012 72.00p 73.00p 71.50p 71.50p 5510
21/12/2012 70.00p 72.85p 68.90p 71.00p 51680
20/12/2012 70.50p 72.85p 70.50p 71.00p 11087
19/12/2012 73.98p 73.98p 70.44p 72.00p 57811
18/12/2012 72.00p 73.50p 70.43p 71.13p 37325
17/12/2012 75.00p 75.00p 73.50p 73.50p 1572
14/12/2012 75.00p 75.00p 73.50p 74.37p 55696
13/12/2012 74.00p 75.00p 73.00p 74.25p 75540
12/12/2012 73.00p 78.00p 72.90p 75.00p 533071
11/12/2012 73.00p 73.00p 70.60p 71.00p 4610
10/12/2012 71.25p 73.00p 71.00p 71.00p 487940
07/12/2012 71.50p 72.65p 71.13p 71.13p 124937
06/12/2012 73.00p 73.00p 71.00p 72.25p 1993150
05/12/2012 72.00p 72.93p 70.57p 72.38p 189247
04/12/2012 70.50p 72.50p 70.00p 71.00p 741977
03/12/2012 65.00p 75.60p 62.50p 72.50p 563939
30/11/2012 62.00p 63.00p 59.55p 62.50p 0
29/11/2012 62.00p 63.00p 59.55p 62.00p 1108160
28/11/2012 62.00p 62.00p 61.50p 61.50p 262082
27/11/2012 59.55p 61.50p 59.55p 61.50p 2003
26/11/2012 63.50p 63.50p 61.00p 61.00p 0
23/11/2012 63.50p 63.50p 61.00p 61.00p 1548
22/11/2012 63.50p 63.50p 61.00p 61.00p 2889
21/11/2012 62.00p 62.00p 61.00p 61.00p 416672
20/11/2012 63.70p 63.70p 61.00p 61.00p 3192
19/11/2012 60.00p 63.70p 60.00p 61.00p 0
16/11/2012 60.00p 63.70p 60.00p 61.00p 0
15/11/2012 60.00p 63.70p 60.00p 61.00p 900874
14/11/2012 58.55p 61.00p 58.55p 61.00p 188190
13/11/2012 59.75p 63.75p 59.75p 62.00p 1503
12/11/2012 60.51p 62.50p 59.55p 62.50p 11238
09/11/2012 60.00p 64.00p 60.00p 62.00p 60763
08/11/2012 55.50p 57.50p 55.50p 57.50p 0
07/11/2012 55.50p 57.50p 55.50p 57.50p 31
06/11/2012 56.00p 59.74p 53.00p 57.50p 217579
05/11/2012 51.00p 52.75p 51.00p 52.75p 2911
02/11/2012 54.50p 54.50p 53.75p 53.75p 12500
01/11/2012 54.00p 54.50p 53.15p 53.50p 10002
31/10/2012 52.00p 53.50p 52.00p 53.50p 220000
30/10/2012 53.37p 53.37p 51.60p 52.75p 0
29/10/2012 53.37p 53.37p 51.60p 52.75p 8061
26/10/2012 53.00p 53.50p 52.75p 52.75p 0
25/10/2012 53.00p 53.50p 52.75p 52.75p 0
24/10/2012 53.00p 53.50p 53.00p 53.00p 36000
23/10/2012 53.00p 53.00p 50.10p 51.50p 50021
22/10/2012 50.91p 51.50p 50.91p 51.50p 320
19/10/2012 51.00p 51.00p 51.00p 51.00p 385000
18/10/2012 50.10p 51.50p 50.10p 51.50p 7
17/10/2012 51.00p 52.00p 51.00p 51.50p 0
16/10/2012 51.00p 52.00p 51.00p 51.50p 0
15/10/2012 51.00p 52.00p 51.00p 52.00p 18
12/10/2012 49.00p 51.00p 49.00p 51.00p 2102
11/10/2012 50.00p 51.00p 50.00p 51.00p 0
10/10/2012 50.00p 50.25p 50.00p 50.25p 90000
09/10/2012 52.80p 52.80p 50.25p 50.25p 0
08/10/2012 52.80p 52.80p 51.00p 51.00p 30
05/10/2012 49.20p 51.00p 49.20p 51.00p 26
04/10/2012 52.80p 52.80p 49.20p 51.00p 6020
03/10/2012 49.20p 52.00p 49.20p 52.00p 863002
02/10/2012 49.20p 52.25p 49.20p 50.50p 96828
01/10/2012 49.20p 50.75p 49.20p 50.75p 393
28/09/2012 51.00p 51.00p 49.50p 49.50p 15125
27/09/2012 50.45p 53.00p 50.00p 53.00p 1822801
26/09/2012 52.70p 52.70p 50.45p 51.50p 4111
25/09/2012 52.00p 52.00p 50.13p 51.00p 997500
24/09/2012 51.75p 51.75p 51.00p 51.00p 12497
21/09/2012 50.90p 50.90p 48.48p 50.00p 25001
20/09/2012 50.90p 50.90p 49.25p 49.25p 5000
19/09/2012 50.90p 50.90p 48.20p 49.50p 3224
18/09/2012 47.65p 49.75p 47.65p 49.75p 71
17/09/2012 47.25p 50.00p 47.25p 48.50p 28640
14/09/2012 48.70p 48.70p 48.50p 48.50p 0
13/09/2012 48.70p 48.70p 48.50p 48.50p 241
12/09/2012 47.36p 48.70p 47.36p 48.50p 4011
11/09/2012 47.36p 48.50p 47.00p 48.50p 0
10/09/2012 47.36p 48.50p 47.00p 48.50p 12448
07/09/2012 47.36p 48.50p 47.36p 48.50p 16
06/09/2012 49.75p 49.75p 47.36p 48.50p 198
05/09/2012 47.00p 48.50p 47.00p 48.50p 20000
04/09/2012 47.76p 49.50p 47.60p 49.50p 0
03/09/2012 47.76p 49.50p 47.60p 49.50p 10610
31/08/2012 51.00p 51.00p 49.50p 49.50p 220
30/08/2012 47.76p 51.00p 47.76p 49.50p 9783
29/08/2012 48.00p 49.25p 48.00p 48.75p 0
28/08/2012 48.00p 49.25p 48.00p 48.75p 0
24/08/2012 48.00p 49.25p 48.00p 48.75p 0
23/08/2012 48.00p 49.25p 48.00p 49.25p 3738
22/08/2012 50.00p 50.00p 48.75p 48.75p 12006
21/08/2012 48.00p 49.00p 45.45p 48.50p 17332
20/08/2012 48.00p 48.00p 47.00p 47.00p 2000
17/08/2012 46.60p 47.00p 46.60p 47.00p 2109
16/08/2012 44.00p 45.50p 41.45p 45.50p 4405006
15/08/2012 43.30p 43.30p 42.50p 42.50p 2270
14/08/2012 41.25p 43.00p 41.25p 43.00p 2000265
13/08/2012 41.45p 42.50p 41.25p 42.50p 108
10/08/2012 41.25p 42.65p 41.25p 42.50p 0
09/08/2012 41.25p 42.65p 41.25p 42.50p 17800
08/08/2012 41.45p 42.50p 41.45p 42.50p 500414
07/08/2012 42.26p 42.26p 42.00p 42.00p 1340032
06/08/2012 40.25p 42.20p 40.25p 42.00p 238
03/08/2012 42.02p 42.02p 40.25p 42.00p 1043
02/08/2012 40.25p 42.00p 40.25p 42.00p 457
01/08/2012 42.95p 42.95p 42.00p 42.00p 2328
31/07/2012 40.25p 42.00p 40.25p 42.00p 0
30/07/2012 40.25p 42.00p 40.25p 42.00p 155
27/07/2012 42.00p 42.13p 42.00p 42.00p 500000
26/07/2012 43.00p 43.00p 42.00p 42.00p 0
25/07/2012 43.00p 43.00p 42.00p 42.00p 15000
24/07/2012 44.13p 44.13p 41.87p 44.00p 0
23/07/2012 44.13p 44.13p 41.87p 44.00p 0
20/07/2012 44.13p 44.13p 41.87p 44.00p 218359
19/07/2012 44.00p 44.20p 44.00p 44.00p 0
18/07/2012 44.00p 44.20p 44.00p 44.00p 0
17/07/2012 44.00p 44.20p 44.00p 44.00p 0
16/07/2012 44.00p 44.20p 44.00p 44.00p 4726
13/07/2012 45.00p 45.00p 45.00p 45.00p 4395
12/07/2012 42.00p 45.00p 41.50p 45.00p 184769
11/07/2012 44.00p 45.50p 44.00p 45.00p 0
10/07/2012 44.00p 45.50p 44.00p 45.00p 0
09/07/2012 44.00p 45.50p 44.00p 45.00p 0
06/07/2012 44.00p 45.50p 44.00p 45.50p 7500
05/07/2012 45.00p 45.50p 44.30p 45.50p 5226
04/07/2012 45.00p 45.38p 45.00p 45.38p 5000
03/07/2012 44.25p 45.50p 44.10p 45.50p 0
02/07/2012 44.25p 45.50p 44.10p 45.50p 11011
29/06/2012 45.65p 45.65p 45.50p 45.50p 3285
28/06/2012 44.10p 45.50p 44.10p 45.50p 6
27/06/2012 45.65p 45.65p 45.50p 45.50p 0
26/06/2012 45.65p 45.65p 45.50p 45.50p 6500
25/06/2012 45.00p 45.65p 41.75p 45.50p 180719
22/06/2012 45.65p 45.65p 45.50p 45.50p 7726
21/06/2012 44.10p 45.65p 44.10p 45.50p 2132
20/06/2012 44.10p 45.50p 44.10p 45.50p 102
19/06/2012 44.10p 45.50p 44.10p 45.50p 6000
18/06/2012 44.00p 45.50p 44.00p 45.50p 0
15/06/2012 44.00p 45.50p 44.00p 45.50p 0
14/06/2012 44.00p 45.50p 44.00p 45.50p 0
13/06/2012 44.00p 45.50p 44.00p 45.50p 0
12/06/2012 44.00p 45.50p 44.00p 45.50p 1535043
11/06/2012 45.68p 45.68p 45.50p 45.50p 4689
08/06/2012 44.08p 46.50p 44.08p 45.50p 12707
07/06/2012 44.08p 45.50p 44.08p 45.50p 9

*Close Price adjusted for both dividends and splits